Papa John's International, Inc. ( PZZA) - Price History
Monthly price history for PZZA (Papa John's International, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $33.38 | $33.38 |
| June 2026 | $36.77 | $36.77 |
| May 2026 | $34.21 | $34.21 |
| April 2026 | $35.71 | $36.19 |
| March 2026 | $31.98 | $32.41 |
| February 2026 | $30.94 | $31.35 |
| January 2026 | $34.24 | $35.17 |
| December 2025 | $37.48 | $38.49 |
| November 2025 | $40.96 | $42.07 |
| October 2025 | $48.92 | $50.81 |
| September 2025 | $46.36 | $48.15 |
| August 2025 | $46.90 | $48.71 |
| July 2025 | $40.44 | $42.41 |
| June 2025 | $46.66 | $48.94 |
| May 2025 | $43.14 | $45.25 |
| April 2025 | $32.55 | $34.53 |
| March 2025 | $38.72 | $41.08 |
| February 2025 | $42.75 | $45.35 |
| January 2025 | $36.85 | $39.57 |
| December 2024 | $38.24 | $41.07 |
| November 2024 | $46.40 | $49.83 |
| October 2024 | $48.31 | $52.39 |
| September 2024 | $49.68 | $53.87 |
| August 2024 | $43.68 | $47.37 |
| July 2024 | $40.38 | $44.23 |
| June 2024 | $42.89 | $46.98 |
| May 2024 | $42.42 | $46.46 |
| April 2024 | $55.82 | $61.69 |
| March 2024 | $60.27 | $66.60 |
| February 2024 | $65.06 | $71.89 |
| January 2024 | $66.08 | $73.48 |
| December 2023 | $68.55 | $76.23 |
| November 2023 | $58.67 | $65.24 |
| October 2023 | $58.06 | $65.02 |
| September 2023 | $60.91 | $68.22 |
| August 2023 | $67.59 | $75.70 |
| July 2023 | $73.43 | $82.70 |
| June 2023 | $65.55 | $73.83 |
| May 2023 | $62.25 | $70.11 |
| April 2023 | $66.05 | $74.79 |
| March 2023 | $66.17 | $74.93 |
| February 2023 | $74.14 | $83.95 |
| January 2023 | $78.86 | $89.69 |
| December 2022 | $72.37 | $82.31 |
| November 2022 | $73.21 | $83.26 |
| October 2022 | $63.53 | $72.63 |
| September 2022 | $61.24 | $70.01 |
| August 2022 | $70.71 | $80.83 |
| July 2022 | $83.49 | $95.89 |
| June 2022 | $72.72 | $83.52 |
| May 2022 | $76.63 | $88.01 |
| April 2022 | $78.93 | $91.05 |
| March 2022 | $91.27 | $105.28 |
| February 2022 | $92.60 | $106.82 |
| January 2022 | $106.71 | $123.45 |
| December 2021 | $115.37 | $133.47 |
| November 2021 | $105.39 | $121.92 |
| October 2021 | $106.97 | $124.08 |
| September 2021 | $109.48 | $126.99 |
| August 2021 | $109.95 | $127.53 |
| July 2021 | $98.11 | $114.12 |
| June 2021 | $89.79 | $104.44 |
| May 2021 | $80.77 | $93.95 |
| April 2021 | $82.96 | $96.72 |
| March 2021 | $76.03 | $88.64 |
| February 2021 | $77.36 | $90.19 |
| January 2021 | $87.54 | $102.28 |
| December 2020 | $72.62 | $84.85 |
| November 2020 | $68.78 | $80.36 |
| October 2020 | $65.38 | $76.60 |
| September 2020 | $70.23 | $82.28 |
| August 2020 | $83.90 | $98.29 |
| July 2020 | $80.62 | $94.67 |
| June 2020 | $67.62 | $79.41 |
| May 2020 | $66.33 | $77.89 |
| April 2020 | $61.08 | $71.92 |
| March 2020 | $45.32 | $53.37 |
| February 2020 | $48.92 | $57.61 |
| January 2020 | $54.82 | $64.78 |
| December 2019 | $53.44 | $63.15 |
| November 2019 | $53.56 | $63.28 |
| October 2019 | $49.37 | $58.55 |
| September 2019 | $44.14 | $52.35 |
| August 2019 | $41.96 | $49.76 |
| July 2019 | $37.27 | $44.42 |
| June 2019 | $37.52 | $44.72 |
| May 2019 | $40.67 | $48.47 |
| April 2019 | $42.75 | $51.16 |
| March 2019 | $44.24 | $52.95 |
| February 2019 | $36.52 | $43.71 |
| January 2019 | $35.15 | $42.29 |
| December 2018 | $33.09 | $39.81 |
| November 2018 | $39.89 | $47.99 |
| October 2018 | $45.16 | $54.54 |
| September 2018 | $42.46 | $51.28 |
| August 2018 | $38.18 | $46.12 |
| July 2018 | $34.55 | $41.96 |
| June 2018 | $41.76 | $50.72 |
| May 2018 | $42.28 | $51.35 |
| April 2018 | $50.85 | $62 |
| March 2018 | $47 | $57.30 |
| February 2018 | $47.36 | $57.74 |
| January 2018 | $53.01 | $64.89 |
| December 2017 | $45.84 | $56.11 |
| November 2017 | $47.76 | $58.46 |
| October 2017 | $55.39 | $68.05 |
| September 2017 | $59.47 | $73.07 |
| August 2017 | $60.87 | $74.79 |
| July 2017 | $57.89 | $71.33 |
| June 2017 | $58.24 | $71.76 |
| May 2017 | $65.39 | $80.57 |
| April 2017 | $64 | $79.06 |
| March 2017 | $64.79 | $80.04 |
| February 2017 | $63.89 | $78.92 |
| January 2017 | $68.82 | $85.22 |
| December 2016 | $69.11 | $85.58 |
| November 2016 | $71.36 | $88.36 |
| October 2016 | $60.77 | $75.45 |
| September 2016 | $63.51 | $78.85 |
| August 2016 | $60.28 | $74.83 |
| July 2016 | $59.41 | $73.95 |
| June 2016 | $54.63 | $68 |
| May 2016 | $50.89 | $63.34 |
| April 2016 | $45.33 | $56.59 |
| March 2016 | $43.41 | $54.19 |
| February 2016 | $46.58 | $58.15 |
| January 2016 | $38.10 | $47.75 |
| December 2015 | $44.58 | $55.87 |
| November 2015 | $45.87 | $57.48 |
| October 2015 | $55.83 | $70.17 |
| September 2015 | $54.49 | $68.48 |
| August 2015 | $53.51 | $67.25 |
| July 2015 | $59.97 | $75.56 |
| June 2015 | $60.01 | $75.61 |
| May 2015 | $54.54 | $68.71 |
| April 2015 | $48.60 | $61.37 |
| March 2015 | $48.95 | $61.81 |
| February 2015 | $48.98 | $61.84 |
| January 2015 | $50.15 | $63.46 |
| December 2014 | $44.10 | $55.80 |
| November 2014 | $41.71 | $52.78 |
| October 2014 | $36.85 | $46.76 |
| September 2014 | $31.52 | $39.99 |
| August 2014 | $31.21 | $39.60 |
| July 2014 | $32.74 | $41.69 |
| June 2014 | $33.29 | $42.39 |
| May 2014 | $34.05 | $43.35 |
| April 2014 | $34.35 | $43.86 |
| March 2014 | $40.81 | $52.11 |
| February 2014 | $39.86 | $50.90 |
| January 2014 | $37.59 | $48.13 |
| December 2013 | $35.46 | $45.40 |
| November 2013 | $33.14 | $84.88 |
| October 2013 | $29.45 | $75.67 |
| September 2013 | $27.20 | $69.88 |
| August 2013 | $26.42 | $68.13 |
| July 2013 | $25.93 | $66.86 |
| June 2013 | $25.35 | $65.37 |
| May 2013 | $24.99 | $64.43 |
| April 2013 | $24.43 | $63 |
| March 2013 | $23.98 | $61.82 |
| February 2013 | $20.17 | $52.01 |
| January 2013 | $21.76 | $56.10 |
| December 2012 | $21.30 | $54.93 |
| November 2012 | $20.53 | $52.93 |
| October 2012 | $20.68 | $53.32 |
| September 2012 | $20.71 | $53.41 |
| August 2012 | $19.97 | $51.49 |
| July 2012 | $19.78 | $51.01 |
| June 2012 | $18.45 | $47.57 |
| May 2012 | $18.04 | $46.52 |
| April 2012 | $15.62 | $40.28 |
| March 2012 | $14.60 | $37.66 |
| February 2012 | $14.41 | $37.16 |
| January 2012 | $15.02 | $38.72 |
| December 2011 | $14.61 | $37.68 |
| November 2011 | $14.70 | $37.90 |
| October 2011 | $13.09 | $33.76 |
| September 2011 | $11.79 | $30.40 |
| August 2011 | $11.54 | $29.75 |
| July 2011 | $12.10 | $31.21 |
| June 2011 | $12.90 | $33.26 |
| May 2011 | $12.85 | $33.13 |
| April 2011 | $11.66 | $30.06 |
| March 2011 | $12.28 | $31.67 |
| February 2011 | $11.32 | $29.18 |
| January 2011 | $11.13 | $28.70 |
| December 2010 | $10.74 | $27.70 |
| November 2010 | $9.93 | $25.61 |
| October 2010 | $10.02 | $25.83 |
| September 2010 | $10.22 | $26.35 |
| August 2010 | $9.23 | $23.81 |
| July 2010 | $9.82 | $25.33 |
| June 2010 | $8.97 | $23.12 |
| May 2010 | $9.63 | $24.83 |
| April 2010 | $10.63 | $27.40 |
| March 2010 | $9.97 | $25.71 |
| February 2010 | $9.47 | $24.41 |
| January 2010 | $9.15 | $23.60 |
| December 2009 | $9.06 | $23.36 |
| November 2009 | $8.58 | $22.12 |
| October 2009 | $8.73 | $22.50 |
| September 2009 | $9.53 | $24.57 |
| August 2009 | $9.05 | $23.33 |
| July 2009 | $9.85 | $25.41 |
| June 2009 | $9.61 | $24.79 |
| May 2009 | $10.51 | $27.10 |
| April 2009 | $10.29 | $26.54 |
| March 2009 | $8.87 | $22.87 |
| February 2009 | $8.59 | $22.15 |
| January 2009 | $7.37 | $19.01 |
| December 2008 | $7.15 | $18.43 |
| November 2008 | $6.87 | $17.72 |
| October 2008 | $8.75 | $22.56 |
| September 2008 | $10.53 | $27.16 |
| August 2008 | $10.83 | $27.92 |
| July 2008 | $10.97 | $28.29 |
| June 2008 | $10.31 | $26.59 |
| May 2008 | $11.41 | $29.43 |
| April 2008 | $10.47 | $27 |
| March 2008 | $9.39 | $24.21 |
| February 2008 | $10.14 | $26.15 |
| January 2008 | $9.81 | $25.29 |
| December 2007 | $8.80 | $22.70 |
| November 2007 | $9.13 | $23.55 |
| October 2007 | $9.04 | $23.30 |
| September 2007 | $9.48 | $24.44 |
| August 2007 | $9.84 | $25.36 |
| July 2007 | $10.64 | $27.43 |
| June 2007 | $11.15 | $28.76 |
| May 2007 | $12 | $30.95 |
| April 2007 | $11.91 | $30.71 |
| March 2007 | $11.40 | $29.40 |
| February 2007 | $11.45 | $29.53 |
| January 2007 | $10.71 | $27.62 |
| December 2006 | $11.25 | $29.01 |
| November 2006 | $12.02 | $31 |
| October 2006 | $14.23 | $36.70 |
| September 2006 | $14 | $36.11 |
| August 2006 | $13.19 | $34 |
| July 2006 | $12.46 | $32.14 |
| June 2006 | $12.88 | $33.20 |
| May 2006 | $12.20 | $31.46 |
| April 2006 | $12.96 | $33.42 |
| March 2006 | $12.72 | $32.81 |
| February 2006 | $12.76 | $32.90 |
| January 2006 | $13.47 | $34.73 |
| December 2005 | $11.50 | $59.31 |
| November 2005 | $10.56 | $54.46 |
| October 2005 | $10.07 | $51.93 |
| September 2005 | $9.72 | $50.12 |
| August 2005 | $9.27 | $47.82 |
| July 2005 | $8.36 | $43.10 |
| June 2005 | $7.75 | $39.97 |
| May 2005 | $7.56 | $39 |
| April 2005 | $6.65 | $34.28 |
| March 2005 | $6.73 | $34.72 |
| February 2005 | $6.66 | $34.34 |
| January 2005 | $6.24 | $32.17 |
| December 2004 | $6.68 | $34.44 |
| November 2004 | $6.90 | $35.57 |
| October 2004 | $6.26 | $32.28 |
| September 2004 | $5.95 | $30.68 |
| August 2004 | $5.57 | $28.71 |
| July 2004 | $5.89 | $30.37 |
| June 2004 | $5.73 | $29.54 |
| May 2004 | $5.64 | $29.09 |
| April 2004 | $6.49 | $33.45 |
| March 2004 | $6.54 | $33.75 |
| February 2004 | $7.11 | $36.68 |
| January 2004 | $6.59 | $34 |
| December 2003 | $6.47 | $33.38 |
| November 2003 | $5.12 | $26.39 |
| October 2003 | $5.06 | $26.09 |
| September 2003 | $4.81 | $24.81 |
| August 2003 | $4.89 | $25.20 |
| July 2003 | $5.11 | $26.35 |
| June 2003 | $5.45 | $28.09 |
| May 2003 | $4.81 | $24.81 |
| April 2003 | $4.61 | $23.77 |
| March 2003 | $4.85 | $25.03 |
| February 2003 | $4.61 | $23.77 |
| January 2003 | $4.89 | $25.23 |
| December 2002 | $5.41 | $27.88 |
| November 2002 | $5.26 | $27.14 |
| October 2002 | $5.05 | $26.03 |
| September 2002 | $5.65 | $29.13 |
| August 2002 | $5.86 | $30.24 |
| July 2002 | $6.12 | $31.57 |
| June 2002 | $6.48 | $33.39 |
| May 2002 | $6.58 | $33.92 |
| April 2002 | $6.03 | $31.10 |
| March 2002 | $5.41 | $27.88 |
| February 2002 | $5.02 | $25.91 |
| January 2002 | $5.50 | $28.35 |
| December 2001 | $5.33 | $27.48 |
| November 2001 | $5.01 | $25.82 |
| October 2001 | $5.40 | $27.86 |
| September 2001 | $5.05 | $26.05 |
| August 2001 | $4.90 | $25.25 |
| July 2001 | $4.69 | $24.20 |
| June 2001 | $4.92 | $25.35 |
| May 2001 | $4.96 | $25.57 |
| April 2001 | $5.41 | $27.90 |
| March 2001 | $4.62 | $23.81 |
| February 2001 | $4.63 | $23.88 |
| January 2001 | $4.63 | $23.88 |
| December 2000 | $4.31 | $22.25 |
| November 2000 | $5.15 | $26.56 |
| October 2000 | $4.87 | $25.12 |
| September 2000 | $4.86 | $25.06 |
| August 2000 | $4.39 | $22.62 |
| July 2000 | $4.62 | $23.81 |
| June 2000 | $4.75 | $24.50 |
| May 2000 | $4.86 | $25.06 |
| April 2000 | $5.33 | $27.50 |
| March 2000 | $6.40 | $33 |
| February 2000 | $4.65 | $24 |
| January 2000 | $4.82 | $24.88 |
| December 1999 | $5.05 | $26.06 |
| November 1999 | $6.96 | $35.91 |
| October 1999 | $7.25 | $37.38 |
| September 1999 | $8 | $41.25 |
| August 1999 | $7.71 | $39.75 |
| July 1999 | $8.33 | $42.94 |
| June 1999 | $8.66 | $44.69 |
| May 1999 | $7.66 | $39.50 |
| April 1999 | $7.79 | $40.19 |
| March 1999 | $8.56 | $44.12 |
| February 1999 | $8.39 | $43.25 |
| January 1999 | $7.90 | $40.75 |
| December 1998 | $8.56 | $44.12 |
| November 1998 | $8.13 | $41.94 |
| October 1998 | $7.36 | $37.97 |
| September 1998 | $6.40 | $33 |
| August 1998 | $5.14 | $26.50 |
| July 1998 | $6.71 | $34.62 |
| June 1998 | $7.65 | $39.44 |
| May 1998 | $8.07 | $41.62 |
| April 1998 | $8.10 | $41.75 |
| March 1998 | $7.44 | $38.38 |
| February 1998 | $7.20 | $37.12 |
| January 1998 | $6.71 | $34.62 |
| December 1997 | $6.76 | $34.88 |
| November 1997 | $6.45 | $33.25 |
| October 1997 | $5.73 | $29.56 |
| September 1997 | $6.63 | $34.19 |
| August 1997 | $6.62 | $34.12 |
| July 1997 | $6.40 | $33 |
| June 1997 | $7.13 | $36.75 |
| May 1997 | $6.18 | $31.88 |
| April 1997 | $4.99 | $25.75 |
| March 1997 | $5.11 | $26.38 |
| February 1997 | $4.73 | $24.38 |
| January 1997 | $5.60 | $28.88 |
| December 1996 | $6.54 | $33.75 |
| November 1996 | $6.25 | $32.25 |
| October 1996 | $6.43 | $49.75 |
| September 1996 | $6.79 | $52.50 |
| August 1996 | $5.85 | $45.25 |
| July 1996 | $5.56 | $43 |
| June 1996 | $6.30 | $48.75 |
| May 1996 | $6.37 | $49.25 |
| April 1996 | $6.38 | $49.31 |
| March 1996 | $5.77 | $44.62 |
| February 1996 | $4.44 | $51.50 |
| January 1996 | $3.60 | $41.75 |
| December 1995 | $3.55 | $41.19 |
| November 1995 | $3.70 | $42.88 |
| October 1995 | $3.32 | $38.50 |
| September 1995 | $3.88 | $45 |
| August 1995 | $3.45 | $40 |
| July 1995 | $3.58 | $41.50 |
| June 1995 | $3.02 | $35 |
| May 1995 | $2.94 | $34.13 |
| April 1995 | $2.98 | $34.62 |
| March 1995 | $3.09 | $35.88 |
| February 1995 | $2.67 | $31 |
| January 1995 | $2.78 | $32.25 |
| December 1994 | $2.48 | $28.75 |
| November 1994 | $2.48 | $28.75 |
| October 1994 | $2.74 | $31.75 |
| September 1994 | $2.37 | $27.50 |
| August 1994 | $2.46 | $28.50 |
| July 1994 | $2.11 | $24.50 |
| June 1994 | $2.11 | $24.50 |
| May 1994 | $2.20 | $25.50 |
| April 1994 | $2.22 | $25.75 |
| March 1994 | $2.52 | $29.25 |
| February 1994 | $2.35 | $27.25 |
| January 1994 | $2.49 | $28.88 |
| December 1993 | $2.35 | $27.25 |
| November 1993 | $2.13 | $24.75 |
| October 1993 | $2.16 | $25 |
| September 1993 | $2.22 | $25.75 |
| August 1993 | $2.09 | $24.25 |
| July 1993 | $1.77 | $20.50 |
| June 1993 | $1.74 | $20.25 |
PZZA
Price: $33.38
52 week price:
Dividend Yield: 5.28%
5-year range yield:
Forward Dividend Yield: 5.51%
Payout Ratio: 87.62%
Payout Ratio Range:
Dividend Per Share: 1.84 USD
Earnings Per Share: 0.83 USD
P/E Ratio: 39.40
Exchange: NMS
Sector: Consumer Cyclical
Industry: Restaurants
Country: United States
Volume: 462400
Ebitda: 44.7 millionMarket Capitalization: 1.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 9.84%
DGR5: 17.02%
DGR10: 13.69%